北京君正 sz.300223
138.40
+5.88%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 90.01 | 90.95 | 86.50 | 87.26 | -3.55% | 20.29 | 5.45% |
| 2025-11-18 | 93.12 | 93.94 | 90.08 | 90.47 | -3.70% | 21.52 | 5.59% |
| 2025-11-17 | 92.18 | 97.50 | 92.18 | 93.95 | +1.94% | 34.66 | 8.69% |
| 2025-11-14 | 92.00 | 94.25 | 88.01 | 92.16 | -4.13% | 46.90 | 12.29% |
| 2025-11-13 | 92.45 | 98.30 | 92.39 | 96.13 | +4.25% | 42.72 | 10.56% |
| 2025-11-12 | 93.30 | 96.26 | 91.08 | 92.21 | -1.64% | 28.72 | 7.32% |
| 2025-11-11 | 95.56 | 97.46 | 93.11 | 93.75 | -1.89% | 35.95 | 8.97% |
| 2025-11-10 | 88.61 | 102.00 | 88.60 | 95.56 | +10.22% | 61.60 | 15.34% |
| 2025-11-07 | 86.00 | 87.95 | 84.45 | 86.70 | -1.24% | 18.73 | 5.17% |
| 2025-11-06 | 90.10 | 90.50 | 87.00 | 87.79 | -0.60% | 21.91 | 5.89% |
| 2025-11-05 | 86.70 | 89.50 | 86.30 | 88.32 | -1.56% | 18.71 | 5.04% |
| 2025-11-04 | 89.71 | 91.28 | 87.55 | 89.72 | +0.02% | 25.35 | 6.72% |
| 2025-11-03 | 86.50 | 91.20 | 83.13 | 89.70 | +3.33% | 31.39 | 8.55% |
| 2025-10-31 | 92.92 | 93.23 | 86.52 | 86.81 | -5.56% | 29.25 | 7.88% |
| 2025-10-30 | 95.00 | 96.00 | 91.70 | 91.92 | -1.15% | 32.66 | 8.30% |
| 2025-10-29 | 90.29 | 97.05 | 90.29 | 92.99 | +1.80% | 38.52 | 9.78% |
| 2025-10-28 | 88.63 | 92.43 | 88.19 | 91.35 | -2.74% | 39.30 | 10.31% |
| 2025-10-27 | 92.50 | 94.74 | 89.05 | 93.92 | +4.37% | 46.14 | 11.94% |
| 2025-10-24 | 85.11 | 90.00 | 84.69 | 89.99 | +7.94% | 36.97 | 9.93% |
| 2025-10-23 | 83.00 | 83.57 | 80.51 | 83.37 | -0.51% | 17.79 | 5.18% |